Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.08 | 11.37 | 11.02 | 11.21 | 813,274 | +0.17(+1.54%) |
Apr 29, 2019 | 11.00 | 11.12 | 10.97 | 11.04 | 457,914 | +0.04(+0.36%) |
Apr 26, 2019 | 10.85 | 11.07 | 10.64 | 11.00 | 445,300 | +0.11(+1.01%) |
Apr 25, 2019 | 11.14 | 11.16 | 10.88 | 10.89 | 520,040 | -0.24(-2.16%) |
Apr 24, 2019 | 11.05 | 11.21 | 10.97 | 11.13 | 541,454 | +0.09(+0.82%) |
Apr 23, 2019 | 10.87 | 11.15 | 10.81 | 11.04 | 545,504 | +0.19(+1.75%) |
Apr 22, 2019 | 10.81 | 10.87 | 10.63 | 10.85 | 429,755 | +0.02(+0.18%) |
Apr 18, 2019 | 10.84 | 10.91 | 10.54 | 10.83 | 741,600 | -0.06(-0.55%) |
Apr 17, 2019 | 11.26 | 11.30 | 10.80 | 10.89 | 609,218 | -0.33(-2.94%) |
Apr 16, 2019 | 11.20 | 11.29 | 11.05 | 11.22 | 466,829 | +0.06(+0.54%) |
Apr 15, 2019 | 11.45 | 11.50 | 11.12 | 11.16 | 385,970 | -0.24(-2.11%) |
Apr 12, 2019 | 11.46 | 11.49 | 11.26 | 11.40 | 424,700 | +0.00(+0.00%) |
Apr 11, 2019 | 11.66 | 11.67 | 11.36 | 11.40 | 646,144 | -0.28(-2.40%) |
Apr 10, 2019 | 11.50 | 11.75 | 11.49 | 11.68 | 488,979 | +0.18(+1.57%) |
Apr 09, 2019 | 11.64 | 11.76 | 11.47 | 11.50 | 442,361 | -0.23(-1.96%) |
Apr 08, 2019 | 11.82 | 11.84 | 11.51 | 11.73 | 432,978 | -0.13(-1.10%) |
Apr 05, 2019 | 11.90 | 11.93 | 11.79 | 11.86 | 318,700 | +0.00(+0.00%) |
Apr 04, 2019 | 12.00 | 12.01 | 11.77 | 11.86 | 414,844 | -0.13(-1.08%) |
Apr 03, 2019 | 11.96 | 12.15 | 11.78 | 11.99 | 568,284 | +0.17(+1.44%) |
Apr 02, 2019 | 11.75 | 11.91 | 11.63 | 11.82 | 654,790 | +0.10(+0.85%) |
Apr 01, 2019 | 11.76 | 11.82 | 11.59 | 11.72 | 807,333 | +0.05(+0.43%) |
Mar 29, 2019 | 11.66 | 11.69 | 11.28 | 11.67 | 963,300 | +0.11(+0.95%) |
Mar 28, 2019 | 11.73 | 11.86 | 11.48 | 11.56 | 526,376 | -0.09(-0.77%) |
Mar 27, 2019 | 11.86 | 11.90 | 11.53 | 11.65 | 779,903 | -0.21(-1.77%) |
Mar 26, 2019 | 12.21 | 12.26 | 11.64 | 11.86 | 959,230 | -0.23(-1.90%) |
Mar 25, 2019 | 12.25 | 12.35 | 11.94 | 12.09 | 794,963 | -0.22(-1.79%) |
Mar 22, 2019 | 13.07 | 13.09 | 12.31 | 12.31 | 949,000 | -0.83(-6.32%) |
Mar 21, 2019 | 13.12 | 13.26 | 13.05 | 13.14 | 375,594 | +0.00(+0.00%) |
Mar 20, 2019 | 13.41 | 13.45 | 13.04 | 13.14 | 492,377 | -0.27(-2.01%) |
Mar 19, 2019 | 13.58 | 13.62 | 13.40 | 13.41 | 347,585 | -0.03(-0.22%) |
Mar 18, 2019 | 13.41 | 13.55 | 13.30 | 13.44 | 401,967 | +0.08(+0.60%) |
Mar 15, 2019 | 13.47 | 13.72 | 13.27 | 13.36 | 1,224,400 | +0.06(+0.45%) |
Mar 14, 2019 | 13.15 | 13.36 | 12.95 | 13.30 | 1,002,400 | +0.18(+1.37%) |
Mar 13, 2019 | 13.22 | 13.22 | 13.04 | 13.12 | 391,276 | +0.02(+0.15%) |
Mar 12, 2019 | 13.10 | 13.15 | 12.95 | 13.10 | 364,925 | +0.00(+0.00%) |
Mar 11, 2019 | 12.68 | 13.10 | 12.64 | 13.10 | 534,304 | +0.45(+3.56%) |
Mar 08, 2019 | 12.53 | 12.72 | 12.46 | 12.65 | 472,300 | +0.00(+0.00%) |
Mar 07, 2019 | 12.79 | 12.79 | 12.57 | 12.65 | 533,822 | -0.19(-1.48%) |
Mar 06, 2019 | 13.17 | 13.18 | 12.80 | 12.84 | 641,299 | -0.34(-2.58%) |
Mar 05, 2019 | 13.27 | 13.40 | 13.17 | 13.18 | 580,156 | -0.13(-0.98%) |
Mar 04, 2019 | 13.70 | 13.70 | 13.12 | 13.31 | 548,282 | -0.35(-2.56%) |
Mar 01, 2019 | 13.63 | 13.76 | 13.43 | 13.66 | 376,100 | +0.15(+1.11%) |
Feb 28, 2019 | 13.68 | 13.68 | 13.43 | 13.51 | 423,657 | -0.15(-1.10%) |
Feb 27, 2019 | 13.61 | 13.76 | 13.55 | 13.66 | 217,105 | +0.02(+0.15%) |
Feb 26, 2019 | 13.80 | 13.80 | 13.58 | 13.64 | 574,315 | -0.11(-0.80%) |
Feb 25, 2019 | 13.76 | 13.90 | 13.74 | 13.75 | 337,543 | +0.02(+0.15%) |
Feb 22, 2019 | 13.77 | 13.88 | 13.62 | 13.73 | 446,400 | -0.01(-0.07%) |
Feb 21, 2019 | 13.78 | 13.83 | 13.63 | 13.74 | 398,795 | -0.12(-0.87%) |
Feb 20, 2019 | 13.92 | 13.93 | 13.60 | 13.86 | 726,778 | -0.07(-0.50%) |
Feb 19, 2019 | 13.80 | 14.14 | 13.67 | 13.93 | 842,930 | +0.13(+0.94%) |
Feb 15, 2019 | 14.04 | 14.09 | 13.64 | 13.80 | 1,114,800 | -0.08(-0.58%) |
Feb 14, 2019 | 14.38 | 14.41 | 13.61 | 13.88 | 1,327,535 | -0.58(-4.01%) |
Feb 13, 2019 | 14.57 | 15.16 | 14.19 | 14.46 | 3,103,498 | +1.85(+14.67%) |
Feb 12, 2019 | 12.47 | 12.69 | 12.12 | 12.61 | 928,674 | +0.32(+2.60%) |
Feb 11, 2019 | 12.85 | 12.85 | 12.14 | 12.29 | 695,238 | -0.38(-3.00%) |
Feb 08, 2019 | 12.65 | 12.79 | 12.56 | 12.67 | 256,200 | -0.10(-0.78%) |
Feb 07, 2019 | 12.97 | 12.98 | 12.60 | 12.77 | 307,946 | -0.35(-2.67%) |
Feb 06, 2019 | 13.08 | 13.15 | 12.95 | 13.12 | 220,622 | +0.03(+0.23%) |
Feb 05, 2019 | 13.31 | 13.40 | 13.03 | 13.09 | 264,697 | -0.12(-0.91%) |
Feb 04, 2019 | 12.95 | 13.28 | 12.75 | 13.21 | 572,132 | +0.30(+2.32%) |
Feb 01, 2019 | 13.06 | 13.28 | 12.85 | 12.91 | 339,300 | -0.17(-1.30%) |
Jan 31, 2019 | 13.00 | 13.15 | 12.90 | 13.08 | 489,004 | +0.06(+0.46%) |
Jan 30, 2019 | 12.67 | 13.10 | 12.46 | 13.02 | 461,425 | +0.41(+3.25%) |
Jan 29, 2019 | 12.74 | 12.82 | 12.59 | 12.61 | 360,937 | -0.12(-0.94%) |
Jan 28, 2019 | 12.83 | 12.94 | 12.56 | 12.73 | 226,483 | -0.27(-2.08%) |
Jan 25, 2019 | 12.94 | 13.12 | 12.89 | 13.00 | 393,400 | +0.17(+1.33%) |
Jan 24, 2019 | 12.65 | 12.88 | 12.55 | 12.83 | 320,937 | +0.23(+1.83%) |
Jan 23, 2019 | 12.77 | 12.87 | 12.48 | 12.60 | 658,779 | -0.05(-0.40%) |
Jan 22, 2019 | 13.11 | 13.18 | 12.56 | 12.65 | 301,548 | -0.46(-3.51%) |
Jan 18, 2019 | 13.19 | 13.30 | 13.03 | 13.11 | 515,400 | +0.02(+0.15%) |
Jan 17, 2019 | 13.04 | 13.21 | 12.89 | 13.09 | 580,339 | +0.03(+0.23%) |
Jan 16, 2019 | 12.93 | 13.08 | 12.92 | 13.06 | 400,724 | +0.13(+1.01%) |
Jan 15, 2019 | 12.73 | 12.95 | 12.72 | 12.93 | 358,937 | +0.19(+1.49%) |
Jan 14, 2019 | 12.63 | 12.95 | 12.57 | 12.74 | 423,042 | -0.05(-0.39%) |
Jan 11, 2019 | 12.39 | 12.84 | 12.32 | 12.79 | 435,500 | +0.37(+2.98%) |
Jan 10, 2019 | 12.32 | 12.54 | 12.21 | 12.42 | 440,865 | -0.04(-0.32%) |
Jan 09, 2019 | 12.36 | 12.52 | 12.25 | 12.46 | 594,594 | +0.18(+1.47%) |
Jan 08, 2019 | 12.06 | 12.28 | 11.91 | 12.28 | 600,463 | +0.42(+3.54%) |
Jan 07, 2019 | 11.72 | 11.88 | 11.60 | 11.86 | 421,763 | +0.21(+1.80%) |
Jan 04, 2019 | 11.48 | 11.82 | 11.36 | 11.65 | 388,300 | +0.40(+3.56%) |
Jan 03, 2019 | 11.59 | 11.63 | 11.11 | 11.25 | 637,870 | -0.37(-3.18%) |
Jan 02, 2019 | 11.46 | 11.77 | 11.37 | 11.62 | 864,515 | -0.01(-0.09%) |
Dec 31, 2018 | 11.50 | 11.63 | 11.29 | 11.63 | 574,800 | +0.25(+2.20%) |
Dec 28, 2018 | 11.46 | 11.59 | 11.12 | 11.38 | 497,000 | -0.03(-0.26%) |
Dec 27, 2018 | 11.07 | 11.43 | 10.97 | 11.41 | 744,941 | +0.10(+0.88%) |
Dec 26, 2018 | 10.81 | 11.32 | 10.77 | 11.31 | 524,309 | +0.54(+5.01%) |
Dec 24, 2018 | 10.52 | 11.08 | 10.46 | 10.77 | 352,800 | +0.08(+0.75%) |
Dec 21, 2018 | 11.18 | 11.21 | 10.61 | 10.69 | 2,220,900 | -0.55(-4.89%) |
Dec 20, 2018 | 11.39 | 11.56 | 11.01 | 11.24 | 724,026 | -0.23(-2.01%) |
Dec 19, 2018 | 11.51 | 11.87 | 11.31 | 11.47 | 889,845 | -0.04(-0.35%) |
Dec 18, 2018 | 11.43 | 11.68 | 11.43 | 11.51 | 999,646 | +0.15(+1.32%) |
Dec 17, 2018 | 11.73 | 11.86 | 11.32 | 11.36 | 673,154 | -0.40(-3.40%) |
Dec 14, 2018 | 11.84 | 12.16 | 11.69 | 11.76 | 793,300 | -0.21(-1.75%) |
Dec 13, 2018 | 12.39 | 12.55 | 11.70 | 11.97 | 1,614,530 | -0.44(-3.55%) |
Dec 12, 2018 | 12.85 | 12.85 | 12.35 | 12.41 | 1,071,124 | -0.30(-2.36%) |
Dec 11, 2018 | 13.20 | 13.23 | 12.39 | 12.71 | 743,057 | -0.31(-2.38%) |
Dec 10, 2018 | 12.75 | 13.21 | 12.72 | 13.02 | 568,815 | +0.27(+2.12%) |
Dec 07, 2018 | 12.99 | 13.25 | 12.61 | 12.75 | 879,400 | -0.22(-1.70%) |
Dec 06, 2018 | 12.64 | 13.01 | 12.52 | 12.97 | 919,758 | +0.05(+0.39%) |
Dec 04, 2018 | 13.55 | 13.65 | 12.89 | 12.92 | 1,058,900 | -0.64(-4.72%) |
Dec 03, 2018 | 13.85 | 13.87 | 13.40 | 13.56 | 945,411 | +0.04(+0.30%) |
Nov 30, 2018 | 13.55 | 13.63 | 13.38 | 13.52 | 762,500 | -0.03(-0.22%) |
Nov 29, 2018 | 13.38 | 13.59 | 13.28 | 13.55 | 696,776 | +0.04(+0.30%) |
Nov 28, 2018 | 13.46 | 13.54 | 13.18 | 13.51 | 614,638 | +0.13(+0.97%) |
Nov 27, 2018 | 13.50 | 13.75 | 13.20 | 13.38 | 1,156,332 | -0.21(-1.55%) |
Nov 26, 2018 | 13.76 | 13.76 | 13.35 | 13.59 | 1,552,342 | +0.09(+0.67%) |
Nov 23, 2018 | 13.28 | 13.63 | 13.04 | 13.50 | 446,000 | +0.03(+0.22%) |
Nov 21, 2018 | 13.47 | 13.47 | 13.47 | 0 | +0.11(+0.82%) | |
Nov 20, 2018 | 13.21 | 13.70 | 13.01 | 13.36 | 2,223,991 | -0.81(-5.72%) |
Nov 19, 2018 | 14.81 | 14.83 | 14.09 | 14.17 | 1,603,767 | -0.81(-5.41%) |
Nov 16, 2018 | 15.17 | 15.28 | 14.79 | 14.98 | 783,900 | -0.41(-2.66%) |
Nov 15, 2018 | 15.07 | 15.41 | 15.03 | 15.39 | 664,641 | +0.07(+0.46%) |
Nov 14, 2018 | 15.17 | 15.58 | 15.10 | 15.32 | 955,014 | +0.21(+1.39%) |
Nov 13, 2018 | 15.43 | 15.49 | 14.78 | 15.11 | 1,532,976 | -0.26(-1.69%) |
Nov 12, 2018 | 17.12 | 17.17 | 15.14 | 15.37 | 1,911,025 | -2.13(-12.17%) |
Nov 09, 2018 | 17.90 | 17.90 | 15.46 | 17.50 | 4,323,100 | -0.98(-5.30%) |
Nov 08, 2018 | 18.78 | 19.10 | 18.41 | 18.48 | 1,016,861 | -0.32(-1.70%) |
Nov 07, 2018 | 18.80 | 19.10 | 18.65 | 18.80 | 831,542 | +0.14(+0.75%) |
Nov 06, 2018 | 18.48 | 18.68 | 18.37 | 18.66 | 397,738 | +0.22(+1.19%) |
Nov 05, 2018 | 18.25 | 18.55 | 17.92 | 18.44 | 583,487 | +0.25(+1.37%) |
Nov 02, 2018 | 18.41 | 18.64 | 18.05 | 18.19 | 624,800 | -0.19(-1.03%) |
Nov 01, 2018 | 18.50 | 18.67 | 18.07 | 18.38 | 758,456 | -0.03(-0.16%) |
Oct 31, 2018 | 18.34 | 18.69 | 18.34 | 18.41 | 1,047,077 | +0.19(+1.04%) |
Oct 30, 2018 | 18.16 | 18.32 | 17.72 | 18.22 | 924,067 | +0.05(+0.28%) |
Oct 29, 2018 | 18.70 | 18.95 | 17.90 | 18.17 | 482,785 | -0.34(-1.84%) |
Oct 26, 2018 | 18.24 | 18.70 | 18.04 | 18.51 | 772,300 | -0.15(-0.80%) |
Oct 25, 2018 | 18.22 | 18.73 | 17.86 | 18.66 | 1,134,741 | +0.59(+3.27%) |
Oct 24, 2018 | 19.00 | 19.00 | 18.06 | 18.07 | 1,345,828 | -0.93(-4.89%) |
Oct 23, 2018 | 18.84 | 19.08 | 18.48 | 19.00 | 950,239 | -0.22(-1.14%) |
Oct 22, 2018 | 18.80 | 19.41 | 18.78 | 19.22 | 673,191 | +0.46(+2.45%) |
Oct 19, 2018 | 19.30 | 19.54 | 18.73 | 18.76 | 641,900 | -0.51(-2.65%) |
Oct 18, 2018 | 19.63 | 19.90 | 19.10 | 19.27 | 500,494 | -0.48(-2.43%) |
Oct 17, 2018 | 19.67 | 19.80 | 19.34 | 19.75 | 759,979 | +0.05(+0.25%) |
Oct 16, 2018 | 19.14 | 19.71 | 18.87 | 19.70 | 757,233 | +0.74(+3.90%) |
Oct 15, 2018 | 18.68 | 19.16 | 18.54 | 18.96 | 999,069 | +0.21(+1.12%) |
Oct 12, 2018 | 18.84 | 18.89 | 18.52 | 18.75 | 874,500 | +0.47(+2.57%) |
Oct 11, 2018 | 18.29 | 18.83 | 18.21 | 18.28 | 1,247,296 | -0.12(-0.65%) |
Oct 10, 2018 | 19.15 | 19.27 | 18.05 | 18.40 | 1,681,894 | -0.91(-4.71%) |
Oct 09, 2018 | 19.28 | 19.86 | 19.28 | 19.31 | 951,002 | -0.06(-0.31%) |
Oct 08, 2018 | 19.69 | 19.82 | 18.86 | 19.37 | 1,597,309 | -0.45(-2.27%) |
Oct 05, 2018 | 19.65 | 20.00 | 19.32 | 19.82 | 1,264,900 | +0.15(+0.76%) |
Oct 04, 2018 | 19.88 | 20.09 | 19.52 | 19.67 | 1,362,276 | -0.44(-2.19%) |
Oct 03, 2018 | 19.57 | 20.21 | 19.46 | 20.11 | 898,669 | +0.75(+3.87%) |
Oct 02, 2018 | 20.02 | 20.13 | 19.13 | 19.36 | 1,405,295 | -0.73(-3.63%) |
Oct 01, 2018 | 20.43 | 20.44 | 20.00 | 20.09 | 1,086,822 | -0.31(-1.52%) |
Sep 28, 2018 | 20.25 | 20.60 | 20.10 | 20.40 | 615,600 | +0.10(+0.49%) |
Sep 27, 2018 | 20.50 | 20.65 | 20.15 | 20.30 | 824,331 | -0.10(-0.49%) |
Sep 26, 2018 | 20.70 | 20.75 | 20.30 | 20.40 | 790,683 | -0.35(-1.69%) |
Sep 25, 2018 | 20.20 | 20.95 | 20.15 | 20.75 | 1,266,737 | +0.65(+3.23%) |
Sep 24, 2018 | 20.35 | 20.40 | 19.75 | 20.10 | 1,098,848 | -0.40(-1.95%) |
Sep 21, 2018 | 20.40 | 20.50 | 20.15 | 20.50 | 1,108,900 | +0.40(+1.99%) |
Sep 20, 2018 | 20.35 | 20.50 | 19.90 | 20.10 | 979,650 | -0.20(-0.99%) |
Sep 19, 2018 | 20.15 | 20.45 | 19.95 | 20.30 | 902,440 | +0.10(+0.50%) |
Sep 18, 2018 | 19.25 | 20.30 | 19.20 | 20.20 | 3,219,309 | +1.00(+5.21%) |
Sep 17, 2018 | 20.00 | 20.05 | 19.08 | 19.20 | 1,409,313 | -0.80(-4.00%) |
Sep 14, 2018 | 20.10 | 20.35 | 19.75 | 20.00 | 1,566,800 | -0.20(-0.99%) |
Sep 13, 2018 | 19.70 | 20.30 | 19.60 | 20.20 | 1,691,052 | +0.60(+3.06%) |
Sep 12, 2018 | 19.55 | 19.65 | 19.05 | 19.60 | 1,156,951 | +0.15(+0.77%) |
Sep 11, 2018 | 19.75 | 19.90 | 19.40 | 19.45 | 1,209,603 | -0.15(-0.77%) |
Sep 10, 2018 | 19.05 | 19.65 | 18.85 | 19.60 | 1,343,473 | +0.55(+2.89%) |
Sep 07, 2018 | 18.95 | 19.25 | 18.75 | 19.05 | 1,003,000 | +0.00(+0.00%) |
Sep 06, 2018 | 18.70 | 19.15 | 18.55 | 19.05 | 1,551,639 | +0.30(+1.60%) |
Sep 05, 2018 | 19.05 | 19.13 | 18.50 | 18.75 | 2,012,815 | -0.40(-2.09%) |
Sep 04, 2018 | 18.65 | 19.35 | 18.55 | 19.15 | 2,310,822 | +0.55(+2.96%) |
Aug 31, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.10(+0.54%) | |
Aug 30, 2018 | 18.30 | 18.55 | 17.75 | 18.50 | 2,837,619 | +0.20(+1.09%) |
Aug 29, 2018 | 18.05 | 18.65 | 17.95 | 18.30 | 8,936,094 | +1.55(+9.25%) |
Aug 28, 2018 | 15.95 | 17.00 | 15.93 | 16.75 | 1,381,830 | +0.85(+5.35%) |
Aug 27, 2018 | 16.00 | 16.05 | 15.75 | 15.90 | 563,174 | -0.05(-0.31%) |
Aug 24, 2018 | 15.85 | 15.98 | 15.75 | 15.95 | 365,100 | +0.25(+1.59%) |
Aug 23, 2018 | 15.95 | 16.00 | 15.65 | 15.70 | 209,839 | -0.25(-1.57%) |
Aug 22, 2018 | 15.80 | 16.00 | 15.75 | 15.95 | 501,392 | +0.15(+0.95%) |
Aug 21, 2018 | 15.80 | 15.90 | 15.65 | 15.80 | 468,051 | +0.15(+0.96%) |
Aug 20, 2018 | 15.35 | 15.70 | 15.20 | 15.65 | 689,379 | +0.30(+1.95%) |
Aug 17, 2018 | 15.20 | 15.40 | 14.95 | 15.35 | 560,800 | +0.05(+0.33%) |
Aug 16, 2018 | 15.40 | 15.50 | 15.10 | 15.30 | 561,457 | +0.05(+0.33%) |
Aug 15, 2018 | 15.20 | 15.39 | 14.97 | 15.25 | 459,023 | -0.10(-0.65%) |
Aug 14, 2018 | 15.55 | 15.77 | 15.25 | 15.35 | 588,036 | -0.05(-0.32%) |
Aug 13, 2018 | 15.75 | 16.00 | 15.25 | 15.40 | 1,026,507 | -0.40(-2.53%) |
Aug 10, 2018 | 15.85 | 16.00 | 15.60 | 15.80 | 723,500 | -0.10(-0.63%) |
Aug 09, 2018 | 15.95 | 16.27 | 15.82 | 15.90 | 538,315 | +0.05(+0.32%) |
Aug 08, 2018 | 16.00 | 16.00 | 15.22 | 15.85 | 1,031,261 | -0.10(-0.63%) |
Aug 07, 2018 | 16.00 | 16.35 | 15.80 | 15.95 | 1,035,043 | +0.05(+0.31%) |
Aug 06, 2018 | 15.50 | 15.90 | 15.25 | 15.90 | 1,455,304 | +0.45(+2.91%) |
Aug 03, 2018 | 15.10 | 15.45 | 14.95 | 15.45 | 1,029,700 | +0.35(+2.32%) |
Aug 02, 2018 | 14.55 | 15.20 | 14.20 | 15.10 | 2,805,584 | +0.55(+3.78%) |
Aug 01, 2018 | 13.60 | 15.05 | 13.60 | 14.55 | 3,476,281 | +1.70(+13.23%) |
Jul 31, 2018 | 12.70 | 12.90 | 12.50 | 12.85 | 756,130 | +0.15(+1.18%) |
Jul 30, 2018 | 12.80 | 12.95 | 12.50 | 12.70 | 582,393 | -0.10(-0.78%) |
Jul 27, 2018 | 13.60 | 13.62 | 12.25 | 12.80 | 1,449,700 | -0.75(-5.54%) |
Jul 26, 2018 | 13.80 | 13.90 | 13.40 | 13.55 | 489,720 | -0.25(-1.81%) |
Jul 25, 2018 | 13.75 | 14.15 | 13.70 | 13.80 | 663,375 | +0.05(+0.36%) |
Jul 24, 2018 | 14.30 | 14.35 | 13.45 | 13.75 | 937,827 | -0.45(-3.17%) |
Jul 23, 2018 | 14.05 | 14.25 | 13.90 | 14.20 | 457,799 | +0.15(+1.07%) |
Jul 20, 2018 | 14.05 | 14.20 | 14.00 | 14.05 | 452,990 | +0.05(+0.36%) |
Jul 19, 2018 | 14.10 | 14.20 | 13.90 | 14.00 | 648,567 | -0.10(-0.71%) |
Jul 18, 2018 | 14.20 | 14.24 | 13.95 | 14.10 | 208,598 | -0.15(-1.05%) |
Jul 17, 2018 | 14.20 | 14.35 | 14.05 | 14.25 | 575,509 | +0.05(+0.35%) |
Jul 16, 2018 | 14.45 | 14.60 | 14.07 | 14.20 | 289,393 | -0.20(-1.39%) |
Jul 13, 2018 | 14.50 | 14.60 | 14.28 | 14.40 | 380,320 | -0.10(-0.69%) |
Jul 12, 2018 | 14.30 | 14.50 | 14.20 | 14.50 | 1,262,581 | +0.25(+1.75%) |
Jul 11, 2018 | 14.40 | 14.70 | 14.10 | 14.25 | 1,065,690 | -0.30(-2.06%) |
Jul 10, 2018 | 14.90 | 15.05 | 14.45 | 14.55 | 2,183,050 | -0.25(-1.69%) |
Jul 09, 2018 | 14.65 | 14.95 | 14.45 | 14.80 | 1,425,979 | +0.40(+2.78%) |
Jul 06, 2018 | 13.60 | 14.75 | 13.55 | 14.40 | 1,488,919 | +0.80(+5.88%) |
Jul 05, 2018 | 13.15 | 13.75 | 13.15 | 13.60 | 757,773 | +0.45(+3.42%) |
Jul 03, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.10(+0.77%) | |
Jul 02, 2018 | 12.85 | 13.10 | 12.85 | 13.05 | 347,169 | +0.15(+1.16%) |
Jun 29, 2018 | 12.80 | 13.00 | 12.75 | 12.90 | 431,625 | +0.20(+1.57%) |
Jun 28, 2018 | 12.80 | 13.03 | 12.65 | 12.70 | 458,214 | -0.15(-1.17%) |
Jun 27, 2018 | 12.95 | 13.00 | 12.60 | 12.85 | 770,966 | -0.15(-1.15%) |
Jun 26, 2018 | 13.35 | 13.35 | 12.80 | 13.00 | 645,827 | -0.45(-3.35%) |
Jun 25, 2018 | 13.70 | 13.70 | 13.25 | 13.45 | 553,440 | -0.20(-1.47%) |
Jun 22, 2018 | 13.65 | 13.70 | 13.30 | 13.65 | 723,080 | +0.03(+0.22%) |
Jun 21, 2018 | 13.70 | 13.75 | 13.35 | 13.62 | 405,511 | -0.13(-0.95%) |
Jun 20, 2018 | 13.70 | 13.90 | 13.65 | 13.75 | 519,048 | +0.05(+0.36%) |
Jun 19, 2018 | 13.55 | 13.80 | 13.38 | 13.70 | 986,341 | +0.10(+0.74%) |
Jun 18, 2018 | 13.30 | 13.65 | 13.25 | 13.60 | 868,082 | +0.30(+2.26%) |
Jun 15, 2018 | 13.50 | 13.15 | 13.30 | 689,649 | +0.15(+1.14%) | |
Jun 14, 2018 | 13.45 | 13.55 | 13.10 | 13.15 | 268,728 | -0.30(-2.23%) |
Jun 13, 2018 | 13.15 | 13.70 | 13.03 | 13.45 | 712,414 | +0.35(+2.67%) |
Jun 12, 2018 | 13.25 | 13.31 | 13.05 | 13.10 | 508,142 | -0.10(-0.76%) |
Jun 11, 2018 | 13.25 | 13.45 | 13.07 | 13.20 | 473,501 | +0.00(+0.00%) |
Jun 08, 2018 | 12.90 | 13.25 | 12.80 | 13.20 | 422,956 | +0.20(+1.54%) |
Jun 07, 2018 | 13.10 | 13.20 | 12.85 | 13.00 | 395,220 | -0.05(-0.38%) |
Jun 06, 2018 | 13.20 | 13.05 | 700,489 | +0.40(+3.16%) | ||
Jun 05, 2018 | 12.35 | 12.75 | 12.35 | 12.65 | 372,021 | +0.25(+2.02%) |
Jun 04, 2018 | 12.35 | 12.40 | 12.25 | 12.40 | 382,577 | +0.05(+0.40%) |
Jun 01, 2018 | 12.10 | 12.45 | 12.10 | 12.35 | 425,024 | +0.30(+2.49%) |
May 31, 2018 | 12.25 | 12.30 | 12.00 | 12.05 | 671,662 | -0.15(-1.23%) |
May 30, 2018 | 12.15 | 12.75 | 12.15 | 12.20 | 697,814 | +0.10(+0.83%) |
May 29, 2018 | 11.90 | 12.15 | 11.80 | 12.10 | 368,474 | +0.15(+1.26%) |
May 25, 2018 | 11.95 | 11.95 | 11.95 | 0 | +0.05(+0.42%) | |
May 24, 2018 | 11.75 | 12.00 | 11.60 | 11.90 | 410,833 | +0.10(+0.85%) |
May 23, 2018 | 11.80 | 11.88 | 11.70 | 11.80 | 302,491 | +0.00(+0.00%) |
May 22, 2018 | 11.95 | 12.00 | 11.80 | 11.80 | 228,304 | -0.20(-1.67%) |
May 21, 2018 | 11.95 | 12.00 | 11.80 | 12.00 | 290,090 | +0.15(+1.27%) |
May 18, 2018 | 11.95 | 12.10 | 11.80 | 11.85 | 430,921 | -0.05(-0.42%) |
May 17, 2018 | 11.75 | 12.07 | 11.70 | 11.90 | 363,962 | +0.20(+1.71%) |
May 16, 2018 | 11.85 | 11.90 | 11.68 | 11.70 | 489,101 | -0.10(-0.85%) |
May 15, 2018 | 11.60 | 11.85 | 11.50 | 11.80 | 321,193 | +0.05(+0.43%) |
May 14, 2018 | 12.05 | 12.15 | 11.75 | 11.75 | 318,444 | -0.25(-2.08%) |
May 11, 2018 | 11.85 | 12.03 | 11.80 | 12.00 | 276,968 | +0.05(+0.42%) |
May 10, 2018 | 11.95 | 12.25 | 11.85 | 11.95 | 464,170 | +0.00(+0.00%) |
May 09, 2018 | 12.00 | 12.10 | 11.75 | 11.95 | 471,483 | +0.05(+0.42%) |
May 08, 2018 | 11.85 | 12.15 | 11.81 | 11.90 | 340,136 | -0.10(-0.83%) |
May 07, 2018 | 12.00 | 12.15 | 11.81 | 12.00 | 445,240 | +0.10(+0.84%) |
May 04, 2018 | 12.25 | 12.25 | 11.88 | 11.90 | 483,186 | -0.40(-3.25%) |
May 03, 2018 | 12.00 | 12.40 | 11.60 | 12.30 | 1,577,694 | +0.30(+2.50%) |
May 02, 2018 | 11.45 | 12.47 | 10.95 | 12.00 | 2,269,714 | +0.95(+8.60%) |